Options Chain for FRESHPET INC COM (FRPT) - $76.36 as of 5/5/2025 3:08:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.10 | 41.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 42.50 | 34.70 | 38.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 32.30 | 36.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 47.50 | 29.90 | 34.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 27.40 | 31.40 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 23.60 | 26.00 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 18.20 | 21.90 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 14.00 | 17.00 | % | 0 | 0 | 0.74 | 0.88 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 67.50 | 11.90 | 15.30 | % | 0 | 0 | 0.75 | 0.84 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 10.00 | 12.70 | 10.10 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.79 | 0.02 | -0.06 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 7.90 | 10.90 | 9.60 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.74 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 8.00 | 9.20 | 9.00 | +0.15 | +1.70% | 1 | 109 | 0.51 | 0.68 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.50 | 5.80 | 7.30 | 7.70 | -0.52 | -6.33% | 30 | 220 | 0.50 | 0.61 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 4.90 | 6.10 | 6.15 | -0.45 | -6.82% | 11 | 75 | 0.47 | 0.54 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 82.50 | 2.90 | 5.00 | 5.20 | -0.18 | -3.35% | 9 | 85 | 0.49 | 0.47 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 2.95 | 3.90 | 3.70 | +0.50 | +15.63% | 1 | 24 | 0.47 | 0.39 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 87.50 | 1.85 | 3.20 | 2.80 | -1.20 | -30.00% | 3 | 51 | 0.45 | 0.33 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 1.80 | 2.60 | 2.50 | -0.55 | -18.04% | 2 | 44 | 0.49 | 0.27 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 92.50 | 1.45 | 2.10 | 2.40 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.21 | 0.02 | -0.04 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.90 | 1.60 | 1.30 | -0.95 | -42.23% | 1 | 20 | 0.48 | 0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 97.50 | 0.75 | 1.20 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.13 | 0.02 | -0.03 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.95 | 1.10 | 0.00 | 0.00% | 0 | 105 | 0.60 | 0.10 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.05 | 1.40 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.07 | 0.01 | -0.02 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.03 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 2.10 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.02 | 0.00 | -0.01 | 3/21/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.70 | 1.75 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.60 | 0.94 | 0.00 | 0.00% | 0 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.60 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.60 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.60 | 0.77 | 0.00 | 0.00% | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.60 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.60 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.60 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.60 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.60 | 1.35 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.60 | 0.95 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.60 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.60 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.64 | 0.00 | 0.00% | 0 | 26 | 1.22 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.85 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.90 | 1.64 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.02 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 0.74 | -1.13 | -60.43% | 1 | 17 | 0.89 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 1.20 | 2.00 | 1.35 | -2.15 | -61.43% | 1 | 27 | 0.66 | -0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 0.35 | 2.20 | 4.20 | 0.00 | 0.00% | 0 | 29 | 0.49 | -0.16 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.60 | 2.85 | 2.35 | -2.85 | -54.81% | 1 | 31 | 0.56 | -0.21 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 2.15 | 3.50 | 6.70 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.26 | 0.02 | -0.06 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 2.65 | 4.20 | 5.27 | -1.73 | -24.72% | 10 | 146 | 0.50 | -0.32 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.50 | 4.10 | 5.50 | 6.10 | -2.30 | -27.39% | 2 | 32 | 0.53 | -0.39 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 5.30 | 6.50 | 6.70 | -2.80 | -29.48% | 5 | 31 | 0.52 | -0.46 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 82.50 | 5.70 | 8.00 | 10.60 | 0.00 | 0.00% | 0 | 33 | 0.52 | -0.53 | 0.03 | -0.06 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 7.50 | 9.60 | 9.40 | -4.80 | -33.81% | 1 | 49 | 0.54 | -0.61 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 87.50 | 9.90 | 11.60 | 15.34 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.67 | 0.03 | -0.06 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 11.30 | 13.40 | 10.60 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.73 | 0.03 | -0.05 | 3/27/2025 | 5/5/2025 3:59:56 PM EST |
| 92.50 | 13.40 | 16.30 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.79 | 0.02 | -0.04 | 3/27/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 15.80 | 18.20 | 22.95 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.83 | 0.02 | -0.04 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 97.50 | 17.30 | 21.20 | 24.30 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.87 | 0.02 | -0.03 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 19.50 | 23.50 | 26.30 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.90 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 24.60 | 28.20 | 32.00 | 0.00 | 0.00% | 0 | 35 | 0.89 | -0.93 | 0.01 | -0.02 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 28.90 | 33.10 | 31.40 | 0.00 | 0.00% | 0 | 19 | 0.96 | -0.97 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 33.90 | 38.10 | 41.10 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.98 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 38.80 | 43.00 | 27.21 | 0.00 | 0.00% | 0 | 29 | 1.12 | -0.99 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 44.00 | 48.00 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 49.00 | 53.00 | 43.52 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 54.00 | 58.00 | 35.05 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 59.00 | 63.00 | 64.40 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 64.00 | 68.00 | 23.35 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 69.00 | 73.00 | 32.90 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 74.00 | 78.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 79.00 | 83.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 165.00 | 84.00 | 88.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 170.00 | 89.00 | 93.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 175.00 | 94.00 | 98.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 180.00 | 99.00 | 103.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 185.00 | 104.00 | 108.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 190.00 | 109.00 | 113.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 195.00 | 114.00 | 118.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 200.00 | 119.00 | 123.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 210.00 | 129.00 | 133.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 220.00 | 139.00 | 143.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 230.00 | 149.00 | 153.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 240.00 | 159.00 | 163.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |